DFAT(DFAT)
DFAT
$71.55—Stale · unknown old
NYSE • Last print unknown ago
$71.55—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/3/2026 | $71.57 | $71.78 | $71.15 | $71.55 | 325,217 |
| 9/2/2026 | $70.54 | $71.56 | $70.54 | $71.25 | 396,600 |
| 9/1/2026 | $70.71 | $71.00 | $70.20 | $70.37 | 272,818 |
| 8/31/2026 | $71.25 | $71.25 | $70.74 | $70.86 | 191,600 |
| 8/28/2026 | $71.66 | $71.98 | $71.05 | $71.17 | 299,859 |
| 8/27/2026 | $71.26 | $71.53 | $70.91 | $71.36 | 228,600 |
| 8/26/2026 | $71.30 | $71.71 | $71.05 | $71.41 | 264,547 |
| 8/25/2026 | $71.55 | $71.71 | $70.95 | $71.25 | 254,237 |
| 8/24/2026 | $71.75 | $71.90 | $71.26 | $71.40 | 354,600 |
| 8/21/2026 | $71.63 | $71.76 | $71.35 | $71.67 | 283,100 |
| 8/20/2026 | $71.34 | $71.62 | $71.14 | $71.19 | 253,338 |
| 8/19/2026 | $72.17 | $72.46 | $71.59 | $71.69 | 210,942 |
| 8/18/2026 | $72.44 | $72.73 | $71.63 | $71.65 | 212,000 |
| 8/17/2026 | $72.53 | $72.68 | $72.28 | $72.34 | 279,000 |
| 8/14/2026 | $72.43 | $72.81 | $72.33 | $72.72 | 183,137 |
| 8/13/2026 | $72.40 | $72.72 | $72.20 | $72.39 | 188,836 |
| 8/12/2026 | $72.19 | $72.24 | $71.58 | $72.14 | 246,027 |
| 8/11/2026 | $71.88 | $72.28 | $71.81 | $72.00 | 222,900 |
| 8/10/2026 | $71.79 | $72.05 | $71.66 | $71.87 | 246,000 |
| 8/7/2026 | $71.86 | $72.11 | $71.50 | $71.97 | 306,600 |
| 8/6/2026 | $72.37 | $72.43 | $71.66 | $71.66 | 303,371 |
| 8/5/2026 | $72.70 | $72.80 | $72.02 | $72.02 | 260,400 |
| 8/4/2026 | $71.60 | $72.68 | $71.43 | $72.62 | 371,027 |
| 8/3/2026 | $70.87 | $71.76 | $70.87 | $71.66 | 249,400 |
| 7/31/2026 | $70.99 | $70.99 | $70.10 | $70.73 | 194,124 |
| 7/30/2026 | $71.15 | $71.15 | $70.17 | $70.84 | 543,400 |
| 7/29/2026 | $71.34 | $71.74 | $70.84 | $70.98 | 312,400 |
| 7/28/2026 | $70.98 | $71.58 | $70.98 | $71.52 | 225,200 |
| 7/27/2026 | $70.77 | $71.27 | $70.56 | $70.77 | 263,824 |
| 7/24/2026 | $70.27 | $70.96 | $70.22 | $70.57 | 283,500 |
| 7/23/2026 | $70.19 | $70.29 | $69.64 | $69.93 | 1.05M |
| 7/22/2026 | $70.65 | $70.96 | $70.48 | $70.62 | 409,611 |
| 7/21/2026 | $70.23 | $70.52 | $69.82 | $70.52 | 319,846 |
| 7/20/2026 | $70.72 | $70.72 | $69.94 | $69.95 | 273,747 |
| 7/17/2026 | $70.75 | $71.39 | $70.31 | $70.61 | 268,700 |
| 7/16/2026 | $70.00 | $71.25 | $70.00 | $71.15 | 478,300 |
| 7/15/2026 | $69.87 | $70.43 | $69.79 | $70.03 | 255,300 |
| 7/14/2026 | $70.03 | $70.16 | $69.49 | $69.71 | 198,240 |
| 7/13/2026 | $69.76 | $70.21 | $69.60 | $69.69 | 483,947 |
| 7/10/2026 | $69.49 | $69.77 | $69.35 | $69.65 | 326,500 |
| 7/9/2026 | $68.89 | $69.50 | $68.72 | $69.22 | 313,200 |
| 7/8/2026 | $69.22 | $69.22 | $68.23 | $68.61 | 437,900 |
| 7/7/2026 | $69.81 | $70.01 | $69.30 | $69.35 | 379,200 |
| 7/6/2026 | $69.64 | $70.04 | $69.45 | $69.76 | 229,312 |
| 7/2/2026 | $69.98 | $70.42 | $69.06 | $69.58 | 308,700 |
| 7/1/2026 | $69.77 | $70.43 | $69.69 | $69.72 | 625,406 |
| 6/30/2026 | $69.83 | $70.05 | $69.49 | $69.90 | 257,900 |
| 6/29/2026 | $69.95 | $69.95 | $69.29 | $69.86 | 291,227 |
| 6/26/2026 | $69.31 | $70.03 | $69.31 | $69.91 | 223,117 |
| 6/25/2026 | $69.37 | $70.11 | $69.22 | $69.60 | 402,308 |
| 6/24/2026 | $68.45 | $69.27 | $68.44 | $68.95 | 333,300 |
| 6/23/2026 | $67.95 | $68.64 | $67.86 | $68.32 | 243,216 |
| 6/22/2026 | $68.58 | $68.87 | $68.48 | $68.56 | 231,691 |
| 6/18/2026 | $68.45 | $68.61 | $68.18 | $68.48 | 169,532 |
| 6/17/2026 | $68.96 | $69.33 | $67.68 | $67.92 | 354,217 |
| 6/16/2026 | $69.28 | $69.71 | $68.89 | $68.99 | 231,400 |
| 6/15/2026 | $69.92 | $70.26 | $69.03 | $69.11 | 444,000 |
| 6/12/2026 | $69.10 | $69.87 | $68.92 | $69.58 | 277,013 |
| 6/11/2026 | $68.19 | $68.93 | $67.76 | $68.92 | 396,540 |
| 6/10/2026 | $68.08 | $68.77 | $67.68 | $67.69 | 258,100 |
| 6/9/2026 | $67.90 | $68.86 | $67.18 | $68.12 | 446,214 |
| 6/8/2026 | $67.52 | $67.92 | $67.43 | $67.43 | 281,306 |
| 6/5/2026 | $67.69 | $67.92 | $66.96 | $67.12 | 264,900 |